Mind Medicine (MindMed) I... (MNMD)
NASDAQ: MNMD
· Real-Time Price · USD
12.56
0.34 (2.78%)
At close: Oct 03, 2025, 3:59 PM
12.66
0.80%
After-hours: Oct 03, 2025, 07:52 PM EDT
MNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.34 | 12.76 | 12.01 | 12.56 | 12.56 | 2.78% | 2,328,769 |
| Oct 2, 2025 | 12.37 | 12.45 | 11.76 | 12.22 | 12.22 | -0.89% | 1,427,900 |
| Oct 1, 2025 | 11.63 | 12.70 | 11.57 | 12.33 | 12.33 | 4.58% | 3,097,600 |
| Sep 30, 2025 | 11.97 | 12.00 | 11.17 | 11.79 | 11.79 | -2.08% | 2,542,000 |
| Sep 29, 2025 | 11.13 | 12.14 | 10.88 | 12.04 | 12.04 | 12.84% | 4,544,800 |
| Sep 26, 2025 | 9.84 | 10.76 | 9.62 | 10.67 | 10.67 | 9.21% | 2,054,913 |
| Sep 25, 2025 | 9.69 | 10.30 | 9.53 | 9.77 | 9.77 | -0.51% | 1,632,203 |
| Sep 24, 2025 | 10.04 | 10.19 | 9.49 | 9.82 | 9.82 | -1.31% | 1,366,200 |
| Sep 23, 2025 | 9.51 | 10.39 | 9.35 | 9.95 | 9.95 | 4.30% | 2,504,900 |
| Sep 22, 2025 | 9.01 | 9.61 | 8.77 | 9.54 | 9.54 | 5.53% | 1,316,200 |
| Sep 19, 2025 | 9.50 | 9.59 | 9.00 | 9.04 | 9.04 | -4.64% | 1,966,400 |
| Sep 18, 2025 | 9.65 | 9.81 | 9.45 | 9.48 | 9.48 | -0.94% | 1,221,500 |
| Sep 17, 2025 | 9.71 | 10.04 | 9.46 | 9.57 | 9.57 | -1.44% | 1,404,894 |
| Sep 16, 2025 | 9.59 | 9.87 | 9.43 | 9.71 | 9.71 | 1.68% | 988,731 |
| Sep 15, 2025 | 9.49 | 9.67 | 9.38 | 9.55 | 9.55 | 1.17% | 761,812 |
| Sep 12, 2025 | 9.66 | 9.69 | 9.36 | 9.44 | 9.44 | -2.18% | 960,841 |
| Sep 11, 2025 | 9.32 | 9.70 | 9.26 | 9.65 | 9.65 | 3.43% | 900,242 |
| Sep 10, 2025 | 9.80 | 9.95 | 9.26 | 9.33 | 9.33 | -4.50% | 1,067,444 |
| Sep 9, 2025 | 9.42 | 9.79 | 9.25 | 9.77 | 9.77 | 4.05% | 849,049 |
| Sep 8, 2025 | 9.25 | 9.50 | 9.07 | 9.39 | 9.39 | 1.84% | 1,041,730 |
Page 1 of 112